Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 156.05 | 157.19 | 154.37 | 155.75 | 4,010,160 | -0.60(-0.38%) |
May 28, 2020 | 158.66 | 159.21 | 155.26 | 156.34 | 4,434,187 | -2.16(-1.37%) |
May 27, 2020 | 156.70 | 158.73 | 156.01 | 158.51 | 3,481,519 | +3.59(+2.32%) |
May 26, 2020 | 155.30 | 155.93 | 153.44 | 154.92 | 4,551,985 | +4.32(+2.87%) |
May 22, 2020 | 149.24 | 150.84 | 147.86 | 150.59 | 1,945,373 | +1.43(+0.96%) |
May 21, 2020 | 150.68 | 151.34 | 148.63 | 149.16 | 2,497,322 | -2.22(-1.47%) |
May 20, 2020 | 150.45 | 153.82 | 149.67 | 151.39 | 4,709,688 | +6.17(+4.25%) |
May 19, 2020 | 145.09 | 148.54 | 144.75 | 145.21 | 3,439,753 | +0.13(+0.09%) |
May 18, 2020 | 143.57 | 146.67 | 142.09 | 145.09 | 5,947,506 | +7.19(+5.21%) |
May 15, 2020 | 137.67 | 139.40 | 136.55 | 137.90 | 5,623,903 | -1.09(-0.79%) |
May 14, 2020 | 137.51 | 139.21 | 134.08 | 139.00 | 4,310,551 | -0.27(-0.20%) |
May 13, 2020 | 139.45 | 140.37 | 137.26 | 139.27 | 3,838,226 | -1.14(-0.81%) |
May 12, 2020 | 142.53 | 143.32 | 140.41 | 140.41 | 2,943,322 | -2.61(-1.82%) |
May 11, 2020 | 142.86 | 144.02 | 142.06 | 143.02 | 3,133,803 | -1.28(-0.89%) |
May 08, 2020 | 144.69 | 145.31 | 143.96 | 144.30 | 2,532,670 | +1.86(+1.31%) |
May 07, 2020 | 142.75 | 144.03 | 141.82 | 142.44 | 2,644,798 | +1.75(+1.24%) |
May 06, 2020 | 142.77 | 143.27 | 140.32 | 140.69 | 2,297,822 | -1.90(-1.33%) |
May 05, 2020 | 142.76 | 145.14 | 142.13 | 142.59 | 2,488,991 | +1.42(+1.01%) |
May 04, 2020 | 141.46 | 141.51 | 138.95 | 141.17 | 2,649,881 | -1.66(-1.16%) |
May 01, 2020 | 143.79 | 143.79 | 141.09 | 142.82 | 3,387,678 | -2.87(-1.97%) |
Apr 30, 2020 | 146.38 | 147.58 | 144.27 | 145.70 | 4,120,535 | -2.97(-2.00%) |
Apr 29, 2020 | 150.59 | 151.57 | 148.42 | 148.67 | 3,047,417 | +1.54(+1.05%) |
Apr 28, 2020 | 147.28 | 148.13 | 144.98 | 147.13 | 3,479,922 | +2.19(+1.51%) |
Apr 27, 2020 | 145.79 | 147.01 | 144.08 | 144.94 | 5,082,217 | +2.62(+1.84%) |
Apr 24, 2020 | 142.68 | 144.13 | 139.91 | 142.32 | 5,264,506 | +3.47(+2.50%) |
Apr 23, 2020 | 143.08 | 144.30 | 138.59 | 138.86 | 6,835,478 | +4.73(+3.53%) |
Apr 22, 2020 | 133.61 | 135.28 | 132.09 | 134.13 | 4,354,889 | +2.45(+1.86%) |
Apr 21, 2020 | 129.94 | 132.95 | 128.76 | 131.67 | 4,440,813 | -2.01(-1.50%) |
Apr 20, 2020 | 134.32 | 136.02 | 131.81 | 133.68 | 4,704,131 | -2.99(-2.19%) |
Apr 17, 2020 | 135.49 | 137.55 | 134.59 | 136.67 | 5,572,905 | +5.38(+4.10%) |
Apr 16, 2020 | 133.65 | 134.05 | 128.81 | 131.29 | 5,499,518 | -2.43(-1.82%) |
Apr 15, 2020 | 134.42 | 134.42 | 130.96 | 133.72 | 3,791,370 | -2.11(-1.55%) |
Apr 14, 2020 | 135.94 | 137.98 | 134.77 | 135.83 | 2,452,153 | +1.89(+1.41%) |
Apr 13, 2020 | 134.80 | 135.93 | 131.94 | 133.94 | 2,769,339 | -1.67(-1.23%) |
Apr 09, 2020 | 137.92 | 139.68 | 134.08 | 135.61 | 4,974,641 | -0.81(-0.59%) |
Apr 08, 2020 | 134.51 | 137.49 | 132.59 | 136.42 | 3,976,367 | +3.52(+2.65%) |
Apr 07, 2020 | 138.90 | 139.97 | 132.45 | 132.91 | 5,186,772 | -1.91(-1.41%) |
Apr 06, 2020 | 132.92 | 136.12 | 132.86 | 134.81 | 5,336,577 | +8.46(+6.70%) |
Apr 03, 2020 | 128.45 | 129.98 | 124.54 | 126.35 | 4,483,527 | -2.95(-2.28%) |
Apr 02, 2020 | 123.34 | 129.81 | 122.91 | 129.29 | 6,590,276 | +4.84(+3.89%) |
Apr 01, 2020 | 122.21 | 125.80 | 120.82 | 124.45 | 5,621,426 | -4.15(-3.23%) |
Mar 31, 2020 | 125.57 | 131.95 | 125.40 | 128.60 | 4,657,872 | +0.77(+0.60%) |
Mar 30, 2020 | 125.41 | 130.67 | 124.30 | 127.83 | 3,629,481 | +1.05(+0.83%) |
Mar 27, 2020 | 123.66 | 130.95 | 122.33 | 126.79 | 5,442,285 | -3.14(-2.41%) |
Mar 26, 2020 | 124.94 | 130.74 | 122.20 | 129.92 | 6,655,686 | +8.73(+7.21%) |
Mar 25, 2020 | 116.15 | 128.65 | 115.80 | 121.19 | 7,592,892 | +3.68(+3.14%) |
Mar 24, 2020 | 110.66 | 118.64 | 108.32 | 117.50 | 7,697,801 | +13.52(+13.00%) |
Mar 23, 2020 | 100.65 | 108.81 | 99.94 | 103.98 | 6,592,722 | -3.47(-3.22%) |
Mar 20, 2020 | 113.16 | 114.66 | 103.45 | 107.45 | 7,313,081 | -3.47(-3.13%) |
Mar 19, 2020 | 104.20 | 112.77 | 101.83 | 110.92 | 9,337,944 | +5.99(+5.71%) |
Mar 18, 2020 | 110.12 | 112.44 | 95.81 | 104.93 | 11,921,357 | -12.35(-10.53%) |
Mar 17, 2020 | 116.10 | 121.01 | 109.76 | 117.28 | 8,797,572 | +3.22(+2.82%) |
Mar 16, 2020 | 116.76 | 123.89 | 111.51 | 114.07 | 7,789,710 | -17.10(-13.03%) |
Mar 13, 2020 | 127.24 | 131.16 | 122.92 | 131.16 | 8,649,223 | +6.97(+5.61%) |
Mar 12, 2020 | 118.67 | 129.64 | 113.98 | 124.20 | 9,656,840 | -4.88(-3.78%) |
Mar 11, 2020 | 129.49 | 130.78 | 126.66 | 129.07 | 7,759,691 | -4.80(-3.58%) |
Mar 10, 2020 | 129.32 | 134.03 | 126.90 | 133.87 | 8,872,868 | +10.01(+8.08%) |
Mar 09, 2020 | 132.39 | 132.74 | 121.43 | 123.86 | 10,309,319 | -18.46(-12.97%) |
Mar 06, 2020 | 136.33 | 143.09 | 135.75 | 142.32 | 5,092,429 | +1.03(+0.73%) |
Mar 05, 2020 | 143.74 | 145.71 | 140.16 | 141.29 | 5,376,074 | -6.57(-4.45%) |
Mar 04, 2020 | 145.75 | 148.61 | 144.27 | 147.87 | 4,842,000 | +4.40(+3.07%) |
Mar 03, 2020 | 146.53 | 152.84 | 142.56 | 143.46 | 6,200,891 | -2.74(-1.87%) |